Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumina Gold Corp (TSV: LUM )

0.5800 +0.0100 (+1.75%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 0.5800 0.5800 0.5800 0.5800 6,300 +0.01(+1.75%)
May 23, 2024 0.5900 0.5900 0.5700 0.5700 46,500 -0.02(-3.39%)
May 22, 2024 0.6000 0.6000 0.5800 0.5900 139,281 +0.00(+0.00%)
May 21, 2024 0.6000 0.6100 0.5900 0.5900 181,508 +0.01(+1.72%)
May 17, 2024 0.5800 0 +0.02(+3.57%)
May 16, 2024 0.5600 0.5600 0.5500 0.5600 66,262 +0.00(+0.00%)
May 15, 2024 0.5800 0.5800 0.5600 0.5600 169,834 -0.01(-1.75%)
May 14, 2024 0.5800 0.5800 0.5600 0.5700 43,000 -0.01(-1.72%)
May 13, 2024 0.5900 0.5900 0.5800 0.5800 159,500 +0.00(+0.00%)
May 10, 2024 0.5900 0.5900 0.5800 0.5800 48,270 +0.00(+0.00%)
May 09, 2024 0.5600 0.5800 0.5600 0.5800 105,153 +0.02(+3.57%)
May 08, 2024 0.5700 0.5700 0.5600 0.5600 15,813 -0.01(-1.75%)
May 07, 2024 0.5700 0.5700 0.5600 0.5700 12,000 +0.01(+1.79%)
May 06, 2024 0.5600 0.5700 0.5600 0.5600 30,451 +0.00(+0.00%)
May 03, 2024 0.5500 0.5700 0.5500 0.5600 16,970 +0.00(+0.00%)
May 02, 2024 0.5600 0.5700 0.5500 0.5600 76,013 +0.00(+0.00%)
May 01, 2024 0.5700 0.5700 0.5600 0.5600 38,100 -0.01(-1.75%)
Apr 30, 2024 0.5900 0.5900 0.5700 0.5700 65,530 -0.02(-3.39%)
Apr 29, 2024 0.6100 0.6100 0.5800 0.5900 160,355 +0.00(+0.00%)
Apr 26, 2024 0.5700 0.5900 0.5700 0.5900 33,042 +0.02(+3.51%)
Apr 25, 2024 0.5600 0.5800 0.5600 0.5700 146,631 +0.01(+1.79%)
Apr 24, 2024 0.5700 0.5700 0.5600 0.5600 6,325 -0.01(-1.75%)
Apr 23, 2024 0.5700 0.5700 0.5500 0.5700 107,500 +0.01(+1.79%)
Apr 22, 2024 0.5700 0.5900 0.5600 0.5600 178,458 -0.01(-1.75%)
Apr 19, 2024 0.5700 0.5800 0.5700 0.5700 26,035 +0.00(+0.00%)
Apr 18, 2024 0.5600 0.5800 0.5600 0.5700 86,440 +0.00(+0.00%)
Apr 17, 2024 0.5600 0.5800 0.5600 0.5700 27,781 +0.01(+1.79%)
Apr 16, 2024 0.5500 0.5600 0.5400 0.5600 114,000 +0.00(+0.00%)
Apr 15, 2024 0.5700 0.5700 0.5500 0.5600 95,347 -0.01(-1.75%)
Apr 12, 2024 0.5900 0.6100 0.5700 0.5700 302,715 -0.02(-3.39%)
Apr 11, 2024 0.5800 0.5900 0.5800 0.5900 55,000 +0.02(+3.51%)
Apr 10, 2024 0.5900 0.5900 0.5700 0.5700 51,770 -0.03(-5.00%)
Apr 09, 2024 0.6100 0.6100 0.5900 0.6000 104,010 -0.01(-1.64%)
Apr 08, 2024 0.5900 0.6100 0.5800 0.6100 180,500 +0.02(+3.39%)
Apr 05, 2024 0.5800 0.6000 0.5700 0.5900 48,547 +0.01(+1.72%)
Apr 04, 2024 0.6000 0.6100 0.5800 0.5800 132,183 -0.03(-4.92%)
Apr 03, 2024 0.6000 0.6100 0.5900 0.6100 139,652 +0.00(+0.00%)
Apr 02, 2024 0.6200 0.6200 0.5900 0.6100 50,100 +0.00(+0.00%)
Apr 01, 2024 0.5900 0.6200 0.5800 0.6100 76,570 +0.02(+3.39%)
Mar 28, 2024 0.5900 0 +0.00(+0.00%)
Mar 27, 2024 0.5800 0.6000 0.5800 0.5900 113,000 +0.00(+0.00%)
Mar 26, 2024 0.6000 0.6000 0.5700 0.5900 36,496 -0.01(-1.67%)
Mar 25, 2024 0.5700 0.6000 0.5700 0.6000 130,528 +0.03(+5.26%)
Mar 22, 2024 0.5500 0.5800 0.5500 0.5700 55,818 +0.02(+3.64%)
Mar 21, 2024 0.5400 0.5600 0.5400 0.5500 208,397 +0.01(+1.85%)
Mar 20, 2024 0.5200 0.5400 0.5200 0.5400 130,637 +0.02(+3.85%)
Mar 19, 2024 0.5200 0.5200 0.5200 0.5200 9,148 +0.00(+0.00%)
Mar 18, 2024 0.5300 0.5300 0.5000 0.5200 158,053 -0.02(-3.70%)
Mar 15, 2024 0.5600 0.5600 0.5300 0.5400 240,400 -0.03(-5.26%)
Mar 14, 2024 0.5700 0.5700 0.5600 0.5700 31,595 -0.01(-1.72%)
Mar 13, 2024 0.5500 0.5800 0.5500 0.5800 65,455 +0.03(+5.45%)
Mar 12, 2024 0.5400 0.5600 0.5300 0.5500 21,086 +0.00(+0.00%)
Mar 11, 2024 0.5500 0.5500 0.5100 0.5500 233,135 -0.01(-1.79%)
Mar 08, 2024 0.5600 0.5900 0.5600 0.5600 81,665 -0.02(-3.45%)
Mar 07, 2024 0.5800 0.5900 0.5600 0.5800 98,397 +0.02(+3.57%)
Mar 06, 2024 0.5700 0.5700 0.5500 0.5600 72,000 -0.01(-1.75%)
Mar 05, 2024 0.5400 0.5700 0.5400 0.5700 151,397 +0.02(+3.64%)
Mar 04, 2024 0.5100 0.5700 0.5000 0.5500 198,269 +0.06(+11.11%)
Mar 01, 2024 0.5000 0.5150 0.4900 0.4950 99,020 +0.01(+1.02%)
Feb 29, 2024 0.4750 0.5000 0.4750 0.4900 45,900 +0.01(+2.08%)
Feb 28, 2024 0.4750 0.4900 0.4750 0.4800 39,820 -0.01(-1.03%)
Feb 27, 2024 0.4850 0.4900 0.4700 0.4850 66,550 -0.01(-1.02%)
Feb 26, 2024 0.4950 0.5300 0.4900 0.4900 45,040 -0.02(-3.92%)
Feb 23, 2024 0.4800 0.5100 0.4800 0.5100 79,081 +0.04(+7.37%)
Feb 22, 2024 0.4850 0.4850 0.4700 0.4750 57,114 -0.01(-2.06%)
Feb 21, 2024 0.5000 0.5000 0.4800 0.4850 105,888 -0.03(-4.90%)
Feb 20, 2024 0.5200 0.5350 0.5000 0.5100 228,742 -0.01(-1.92%)
Feb 16, 2024 0.5200 0 +0.01(+1.96%)
Feb 15, 2024 0.5300 0.5300 0.5000 0.5100 157,300 -0.01(-1.92%)
Feb 14, 2024 0.5300 0.5300 0.5100 0.5200 46,470 -0.01(-1.89%)
Feb 13, 2024 0.5400 0.5400 0.5100 0.5300 97,621 -0.02(-3.64%)
Feb 12, 2024 0.5300 0.5650 0.5200 0.5500 226,042 +0.02(+3.77%)
Feb 09, 2024 0.5300 0.5400 0.5100 0.5300 102,177 +0.01(+1.92%)
Feb 08, 2024 0.5100 0.5400 0.5000 0.5200 91,198 +0.01(+1.96%)
Feb 07, 2024 0.5200 0.5300 0.5000 0.5100 203,864 -0.01(-1.92%)
Feb 06, 2024 0.5000 0.5300 0.4950 0.5200 243,885 +0.02(+4.00%)
Feb 05, 2024 0.5300 0.5300 0.4900 0.5000 196,095 -0.03(-5.66%)
Feb 02, 2024 0.4650 0.5400 0.4600 0.5300 638,533 +0.06(+12.77%)
Feb 01, 2024 0.4500 0.5200 0.4450 0.4700 365,850 +0.01(+3.30%)
Jan 31, 2024 0.4100 0.4650 0.4100 0.4550 229,250 +0.05(+12.35%)
Jan 30, 2024 0.3900 0.4100 0.3900 0.4050 350,935 +0.04(+9.46%)
Jan 29, 2024 0.3650 0.3750 0.3600 0.3700 103,480 +0.01(+1.37%)
Jan 26, 2024 0.3750 0.3750 0.3600 0.3650 36,400 -0.02(-3.95%)
Jan 25, 2024 0.3750 0.3800 0.3700 0.3800 13,200 +0.01(+2.70%)
Jan 24, 2024 0.3950 0.3950 0.3700 0.3700 82,200 -0.01(-1.33%)
Jan 23, 2024 0.3550 0.3750 0.3500 0.3750 43,800 +0.03(+7.14%)
Jan 22, 2024 0.3650 0.3650 0.3500 0.3500 38,000 -0.02(-5.41%)
Jan 19, 2024 0.3700 0.3700 0.3550 0.3700 50,000 +0.01(+2.78%)
Jan 18, 2024 0.3600 0.3600 0.3500 0.3600 48,500 +0.01(+1.41%)
Jan 17, 2024 0.3550 0.3550 0.3550 0.3550 9,349 -0.01(-1.39%)
Jan 16, 2024 0.3750 0.3750 0.3550 0.3600 119,000 -0.03(-6.49%)
Jan 15, 2024 0.3800 0.3850 0.3800 0.3850 32,500 +0.03(+6.94%)
Jan 12, 2024 0.3500 0.3600 0.3500 0.3600 49,050 +0.01(+1.41%)
Jan 11, 2024 0.3850 0.3850 0.3450 0.3550 52,825 -0.01(-1.39%)
Jan 10, 2024 0.3650 0.3650 0.3600 0.3600 24,500 -0.01(-1.37%)
Jan 09, 2024 0.3800 0.3800 0.3650 0.3650 39,500 -0.03(-7.59%)
Jan 08, 2024 0.3950 0.3950 0.3950 0.3950 3,029 +0.00(+0.00%)
Jan 05, 2024 0.3850 0.3950 0.3850 0.3950 7,500 +0.03(+6.76%)
Jan 04, 2024 0.3700 0.3700 0.3700 0.3700 3,000 +0.01(+2.78%)
Jan 03, 2024 0.3850 0.3850 0.3550 0.3600 69,500 -0.02(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.